19th Oct 2022 07:00
SSE PLC
TRANSACTIONS IN OWN SHARES
SSE plc (the "Company") announces that it has purchased the following number of its ordinary shares of 50 pence on the London Stock Exchange through Morgan Stanley and Co. International ("MSI"). These purchases were made as part of the Company's £125 million share buyback programme as announced on 28 September 2022. All shares were purchased from MSI as an "on exchange" transaction subject to the rules of the London Stock Exchange and in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 21 July 2022 and Chapter 12 of the Listing Rules.
Date of purchase: | 18 October 2022 |
Total number of shares purchased: | 219,975 |
Volume Weighted Average price paid per share (GBp): | 1,499.13 |
Highest price paid per share (GBp): | 1,519.50 |
Lowest price paid per share (GBp): | 1,480.00 |
To date, SSE has purchased 219,975 ordinary shares in aggregate for cancellation from MSI in connection with the final tranche of the Programme.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of domestic law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018, a schedule of individual trades carried out by MSI as principal in connection with the above purchase is set out below. A full list of all share repurchase transactions to date are available using the following link:
https://www.sse.com/investors/shareholder-services/share-repurchase-programme/
Schedule of Purchases - Individual Transactions
Price GBp | Time of each trade on 18 October 2022 (BST) | Trading venue | Quantity | Transaction Reference Number |
1,494.00 | 08:00:43 | XLON | 805 | E0C4R6DEH8Ai |
1,500.00 | 08:03:01 | XLON | 649 | E0C4R6DEHHT0 |
1,500.00 | 08:03:01 | XLON | 27 | E0C4R6DEHHTO |
1,499.50 | 08:03:01 | XLON | 492 | E0C4R6DEHHTR |
1,492.50 | 08:05:38 | XLON | 340 | E0C4R6DEHQDL |
1,495.50 | 08:07:40 | XLON | 330 | E0C4R6DEHWOJ |
1,495.00 | 08:08:11 | XLON | 357 | E0C4R6DEHYHf |
1,500.50 | 08:10:40 | XLON | 952 | E0C4R6DEHfLE |
1,499.50 | 08:11:35 | XLON | 354 | E0C4R6DEHi34 |
1,500.50 | 08:12:53 | XLON | 449 | E0C4R6DEHmoP |
1,500.50 | 08:12:58 | XLON | 634 | E0C4R6DEHnAd |
1,500.50 | 08:13:07 | XLON | 334 | E0C4R6DEHnto |
1,500.50 | 08:13:12 | XLON | 58 | E0C4R6DEHoLP |
1,500.50 | 08:13:12 | XLON | 696 | E0C4R6DEHoLT |
1,500.50 | 08:13:12 | XLON | 257 | E0C4R6DEHoLh |
1,504.50 | 08:15:35 | XLON | 804 | E0C4R6DEHuB9 |
1,504.50 | 08:15:39 | XLON | 329 | E0C4R6DEHuLj |
1,504.00 | 08:15:41 | XLON | 339 | E0C4R6DEHuPt |
1,505.50 | 08:17:28 | XLON | 395 | E0C4R6DEHy1A |
1,505.00 | 08:17:33 | XLON | 393 | E0C4R6DEHy91 |
1,504.00 | 08:18:09 | XLON | 343 | E0C4R6DEHzXF |
1,501.00 | 08:18:44 | XLON | 369 | E0C4R6DEI1IK |
1,501.00 | 08:18:59 | XLON | 341 | E0C4R6DEI2mu |
1,501.00 | 08:19:17 | XLON | 357 | E0C4R6DEI3jA |
1,501.00 | 08:19:45 | XLON | 384 | E0C4R6DEI50o |
1,500.00 | 08:19:50 | XLON | 341 | E0C4R6DEI5LJ |
1,500.00 | 08:19:50 | XLON | 384 | E0C4R6DEI5Pf |
1,500.00 | 08:19:50 | XLON | 126 | E0C4R6DEI5Pk |
1,500.00 | 08:20:05 | XLON | 1,094 | E0C4R6DEI6KP |
1,499.50 | 08:20:08 | XLON | 634 | E0C4R6DEI6aA |
1,503.50 | 08:22:02 | XLON | 726 | E0C4R6DEIDRQ |
1,503.00 | 08:22:02 | XLON | 751 | E0C4R6DEIDRl |
1,507.00 | 08:27:27 | XLON | 407 | E0C4R6DEIQGB |
1,506.50 | 08:27:27 | XLON | 489 | E0C4R6DEIQGc |
1,507.00 | 08:31:52 | XLON | 545 | E0C4R6DEIc0U |
1,506.50 | 08:32:37 | XLON | 225 | E0C4R6DEIdfN |
1,506.50 | 08:32:37 | XLON | 610 | E0C4R6DEIdfY |
1,506.00 | 08:32:37 | XLON | 332 | E0C4R6DEIdfu |
1,516.50 | 08:45:08 | XLON | 376 | E0C4R6DEJ36u |
1,515.50 | 08:45:53 | XLON | 361 | E0C4R6DEJ4sa |
1,516.00 | 08:46:24 | XLON | 508 | E0C4R6DEJ6aT |
1,516.00 | 08:46:24 | XLON | 128 | E0C4R6DEJ6aV |
1,515.00 | 08:46:25 | XLON | 332 | E0C4R6DEJ6cS |
1,517.50 | 08:47:19 | XLON | 349 | E0C4R6DEJ8Uf |
1,517.50 | 08:47:19 | XLON | 246 | E0C4R6DEJ8Uh |
1,516.00 | 08:48:40 | XLON | 334 | E0C4R6DEJAzm |
1,517.50 | 08:51:21 | XLON | 537 | E0C4R6DEJGlx |
1,517.50 | 08:51:21 | XLON | 474 | E0C4R6DEJGlz |
1,518.00 | 08:53:01 | XLON | 850 | E0C4R6DEJK3v |
1,517.50 | 08:53:38 | XLON | 353 | E0C4R6DEJLEu |
1,517.50 | 08:53:38 | XLON | 177 | E0C4R6DEJLEw |
1,517.50 | 08:53:38 | XLON | 374 | E0C4R6DEJLF7 |
1,517.00 | 08:53:41 | XLON | 553 | E0C4R6DEJLK9 |
1,518.00 | 08:56:31 | XLON | 363 | E0C4R6DEJRRx |
1,517.50 | 08:59:19 | XLON | 352 | E0C4R6DEJWk9 |
1,515.00 | 09:02:16 | XLON | 369 | E0C4R6DEJctn |
1,514.00 | 09:02:48 | XLON | 369 | E0C4R6DEJdv6 |
1,517.00 | 09:05:17 | XLON | 404 | E0C4R6DEJiq2 |
1,517.00 | 09:05:51 | XLON | 829 | E0C4R6DEJkBr |
1,517.00 | 09:06:09 | XLON | 377 | E0C4R6DEJkgc |
1,516.50 | 09:07:16 | XLON | 355 | E0C4R6DEJmu3 |
1,516.50 | 09:07:16 | XLON | 337 | E0C4R6DEJmu5 |
1,516.00 | 09:07:50 | XLON | 391 | E0C4R6DEJnkh |
1,515.50 | 09:07:50 | XLON | 385 | E0C4R6DEJnlw |
1,514.00 | 09:08:03 | XLON | 473 | E0C4R6DEJoRK |
1,514.00 | 09:09:40 | XLON | 341 | E0C4R6DEJrqj |
1,517.00 | 09:11:17 | XLON | 1,400 | E0C4R6DEJv8s |
1,516.50 | 09:11:17 | XLON | 545 | E0C4R6DEJv9Z |
1,516.50 | 09:11:17 | XLON | 478 | E0C4R6DEJv9c |
1,515.50 | 09:11:42 | XLON | 509 | E0C4R6DEJvjF |
1,519.00 | 09:17:41 | XLON | 746 | E0C4R6DEK5Lt |
1,518.50 | 09:17:41 | XLON | 373 | E0C4R6DEK5Ms |
1,519.00 | 09:22:13 | XLON | 363 | E0C4R6DEKDgp |
1,518.00 | 09:22:31 | XLON | 367 | E0C4R6DEKEBo |
1,517.50 | 09:26:09 | XLON | 274 | E0C4R6DEKKkW |
1,517.50 | 09:27:23 | XLON | 69 | E0C4R6DEKMtJ |
1,517.00 | 09:27:27 | XLON | 439 | E0C4R6DEKMzn |
1,518.50 | 09:32:24 | XLON | 118 | E0C4R6DEKWPp |
1,518.50 | 09:32:24 | XLON | 211 | E0C4R6DEKWPr |
1,518.00 | 09:34:14 | XLON | 390 | E0C4R6DEKZ4c |
1,517.00 | 09:34:14 | XLON | 331 | E0C4R6DEKZ7Z |
1,516.00 | 09:36:04 | XLON | 358 | E0C4R6DEKcnm |
1,515.50 | 09:36:06 | XLON | 355 | E0C4R6DEKczA |
1,515.50 | 09:37:56 | XLON | 590 | E0C4R6DEKh4m |
1,515.00 | 09:37:56 | XLON | 446 | E0C4R6DEKh7F |
1,514.50 | 09:37:56 | XLON | 411 | E0C4R6DEKh9w |
1,518.50 | 09:41:36 | XLON | 808 | E0C4R6DEKnLC |
1,519.50 | 09:42:36 | XLON | 532 | E0C4R6DEKpVB |
1,519.00 | 09:42:36 | XLON | 439 | E0C4R6DEKpVX |
1,518.50 | 09:42:59 | XLON | 82 | E0C4R6DEKqGo |
1,518.50 | 09:42:59 | XLON | 354 | E0C4R6DEKqGq |
1,518.00 | 09:43:05 | XLON | 371 | E0C4R6DEKqTO |
1,517.00 | 09:44:59 | XLON | 376 | E0C4R6DEKub9 |
1,516.50 | 09:45:02 | XLON | 431 | E0C4R6DEKumg |
1,516.50 | 09:49:44 | XLON | 469 | E0C4R6DEL3hv |
1,518.00 | 09:52:20 | XLON | 385 | E0C4R6DEL8T5 |
1,517.50 | 09:52:20 | XLON | 511 | E0C4R6DEL8UE |
1,517.50 | 09:57:52 | XLON | 467 | E0C4R6DELIGE |
1,517.00 | 09:57:52 | XLON | 632 | E0C4R6DELILO |
1,516.00 | 09:57:55 | XLON | 434 | E0C4R6DELJQD |
1,512.50 | 10:00:00 | XLON | 1,250 | E0C4R6DELRKl |
1,512.00 | 10:00:07 | XLON | 982 | E0C4R6DELRgp |
1,511.50 | 10:00:07 | XLON | 355 | E0C4R6DELRhH |
1,511.00 | 10:02:19 | XLON | 392 | E0C4R6DELVhD |
1,511.00 | 10:02:31 | XLON | 364 | E0C4R6DELWsD |
1,511.00 | 10:02:53 | XLON | 331 | E0C4R6DELYIJ |
1,513.00 | 10:04:40 | XLON | 991 | E0C4R6DELeKi |
1,512.50 | 10:04:40 | XLON | 98 | E0C4R6DELeKz |
1,512.50 | 10:05:06 | XLON | 10 | E0C4R6DELfmw |
1,512.50 | 10:05:06 | XLON | 120 | E0C4R6DELfn0 |
1,512.50 | 10:05:07 | XLON | 415 | E0C4R6DELfqK |
1,512.50 | 10:05:07 | XLON | 372 | E0C4R6DELfqO |
1,512.00 | 10:05:07 | XLON | 343 | E0C4R6DELftU |
1,513.00 | 10:05:56 | XLON | 67 | E0C4R6DELibW |
1,514.50 | 10:07:11 | XLON | 1,045 | E0C4R6DELm77 |
1,514.00 | 10:07:11 | XLON | 193 | E0C4R6DELm81 |
1,514.00 | 10:07:11 | XLON | 141 | E0C4R6DELm8J |
1,514.00 | 10:07:12 | XLON | 636 | E0C4R6DELmFD |
1,513.50 | 10:07:38 | XLON | 345 | E0C4R6DELnzG |
1,513.00 | 10:07:43 | XLON | 640 | E0C4R6DELoJE |
1,511.50 | 10:09:47 | XLON | 591 | E0C4R6DELvhm |
1,511.50 | 10:09:47 | XLON | 460 | E0C4R6DELvho |
1,510.50 | 10:09:47 | XLON | 417 | E0C4R6DELviG |
1,511.00 | 10:09:47 | XLON | 331 | E0C4R6DELvi4 |
1,510.50 | 10:09:47 | XLON | 289 | E0C4R6DELviT |
1,510.50 | 10:09:47 | XLON | 446 | E0C4R6DELviX |
1,509.50 | 10:09:47 | XLON | 351 | E0C4R6DELvlB |
1,508.50 | 10:10:16 | XLON | 1,149 | E0C4R6DELxaW |
1,506.00 | 10:11:51 | XLON | 481 | E0C4R6DEM1ic |
1,505.50 | 10:11:51 | XLON | 752 | E0C4R6DEM1n4 |
1,505.50 | 10:11:51 | XLON | 608 | E0C4R6DEM1n7 |
1,504.50 | 10:11:54 | XLON | 345 | E0C4R6DEM22c |
1,503.00 | 10:12:03 | XLON | 514 | E0C4R6DEM2Q0 |
1,503.00 | 10:12:03 | XLON | 156 | E0C4R6DEM2QQ |
1,500.50 | 10:13:19 | XLON | 592 | E0C4R6DEM4fk |
1,500.00 | 10:13:19 | XLON | 723 | E0C4R6DEM4gw |
1,499.50 | 10:13:19 | XLON | 468 | E0C4R6DEM4hi |
1,500.00 | 10:14:35 | XLON | 392 | E0C4R6DEM74G |
1,500.00 | 10:14:35 | XLON | 525 | E0C4R6DEM74I |
1,499.50 | 10:14:35 | XLON | 337 | E0C4R6DEM74j |
1,499.50 | 10:14:35 | XLON | 351 | E0C4R6DEM74l |
1,504.50 | 10:17:25 | XLON | 1,175 | E0C4R6DEMDWC |
1,503.50 | 10:17:26 | XLON | 740 | E0C4R6DEMDZ7 |
1,503.00 | 10:17:27 | XLON | 364 | E0C4R6DEMDeo |
1,503.00 | 10:20:47 | XLON | 372 | E0C4R6DEMLqo |
1,503.00 | 10:25:04 | XLON | 394 | E0C4R6DEMUeq |
1,502.50 | 10:25:07 | XLON | 519 | E0C4R6DEMUpM |
1,503.00 | 10:32:02 | XLON | 342 | E0C4R6DEMi0s |
1,502.00 | 10:32:25 | XLON | 714 | E0C4R6DEMiqE |
1,502.00 | 10:32:25 | XLON | 783 | E0C4R6DEMiqG |
1,501.50 | 10:32:25 | XLON | 353 | E0C4R6DEMir3 |
1,501.00 | 10:38:24 | XLON | 480 | E0C4R6DEMuj4 |
1,501.00 | 10:51:41 | XLON | 373 | E0C4R6DENHvv |
1,503.00 | 10:53:58 | XLON | 1,175 | E0C4R6DENLez |
1,502.50 | 10:55:03 | XLON | 477 | E0C4R6DENNG5 |
1,502.00 | 10:55:03 | XLON | 1,030 | E0C4R6DENNHg |
1,507.00 | 11:15:01 | XLON | 957 | E0C4R6DENsR0 |
1,508.50 | 11:24:17 | XLON | 777 | E0C4R6DEO46D |
1,508.50 | 11:24:51 | XLON | 347 | E0C4R6DEO517 |
1,508.50 | 11:24:51 | XLON | 72 | E0C4R6DEO519 |
1,508.00 | 11:25:06 | XLON | 385 | E0C4R6DEO5UK |
1,508.00 | 11:25:06 | XLON | 301 | E0C4R6DEO5Ue |
1,508.00 | 11:25:07 | XLON | 136 | E0C4R6DEO5e5 |
1,507.50 | 11:25:21 | XLON | 858 | E0C4R6DEO6Xe |
1,506.50 | 11:25:21 | XLON | 336 | E0C4R6DEO6aY |
1,507.00 | 11:30:54 | XLON | 360 | E0C4R6DEOESf |
1,510.00 | 11:43:19 | XLON | 745 | E0C4R6DEOW0U |
1,510.00 | 11:43:19 | XLON | 745 | E0C4R6DEOW0e |
1,510.00 | 11:43:19 | XLON | 451 | E0C4R6DEOW0g |
1,510.00 | 11:45:02 | XLON | 350 | E0C4R6DEOXx2 |
1,510.00 | 11:46:09 | XLON | 1,894 | E0C4R6DEOZNm |
1,510.00 | 11:46:09 | XLON | 191 | E0C4R6DEOZNq |
1,509.50 | 11:47:03 | XLON | 1,234 | E0C4R6DEOaNQ |
1,508.50 | 11:47:03 | XLON | 154 | E0C4R6DEOaRI |
1,508.50 | 11:47:03 | XLON | 133 | E0C4R6DEOaSu |
1,508.50 | 11:47:03 | XLON | 74 | E0C4R6DEOaSx |
1,508.00 | 11:47:03 | XLON | 388 | E0C4R6DEOaTi |
1,508.00 | 11:47:04 | XLON | 581 | E0C4R6DEOaYQ |
1,507.00 | 11:47:07 | XLON | 348 | E0C4R6DEOafk |
1,508.50 | 11:48:38 | XLON | 514 | E0C4R6DEOccX |
1,508.50 | 11:48:38 | XLON | 536 | E0C4R6DEOcca |
1,508.00 | 11:48:38 | XLON | 1,045 | E0C4R6DEOcdj |
1,507.50 | 11:48:40 | XLON | 922 | E0C4R6DEOcmb |
1,507.00 | 11:48:40 | XLON | 385 | E0C4R6DEOcn5 |
1,507.00 | 11:48:40 | XLON | 402 | E0C4R6DEOcnB |
1,506.50 | 11:48:40 | XLON | 417 | E0C4R6DEOcpJ |
1,505.00 | 11:57:08 | XLON | 567 | E0C4R6DEOn4w |
1,504.50 | 11:57:45 | XLON | 961 | E0C4R6DEOnmk |
1,504.00 | 12:11:19 | XLON | 1,026 | E0C4R6DEP5bN |
1,503.50 | 12:11:19 | XLON | 406 | E0C4R6DEP5cF |
1,501.00 | 12:14:49 | XLON | 338 | E0C4R6DEP8zm |
1,501.00 | 12:15:04 | XLON | 284 | E0C4R6DEP9FP |
1,501.50 | 12:17:05 | XLON | 487 | E0C4R6DEPB0x |
1,501.50 | 12:17:05 | XLON | 203 | E0C4R6DEPB1K |
1,501.50 | 12:17:05 | XLON | 203 | E0C4R6DEPB1P |
1,501.50 | 12:17:05 | XLON | 236 | E0C4R6DEPB1q |
1,501.50 | 12:18:51 | XLON | 140 | E0C4R6DEPCpi |
1,501.50 | 12:19:10 | XLON | 25 | E0C4R6DEPDKd |
1,501.50 | 12:19:21 | XLON | 149 | E0C4R6DEPDWR |
1,501.50 | 12:19:28 | XLON | 110 | E0C4R6DEPDb8 |
1,502.50 | 12:20:21 | XLON | 358 | E0C4R6DEPErR |
1,502.00 | 12:20:22 | XLON | 302 | E0C4R6DEPEu6 |
1,502.00 | 12:20:22 | XLON | 1,139 | E0C4R6DEPEuA |
1,501.50 | 12:20:31 | XLON | 1,125 | E0C4R6DEPF46 |
1,501.50 | 12:20:31 | XLON | 916 | E0C4R6DEPF4C |
1,501.50 | 12:20:31 | XLON | 420 | E0C4R6DEPF4E |
1,501.00 | 12:20:46 | XLON | 771 | E0C4R6DEPFKP |
1,501.00 | 12:20:46 | XLON | 483 | E0C4R6DEPFKT |
1,501.00 | 12:20:46 | XLON | 771 | E0C4R6DEPFKd |
1,501.00 | 12:20:46 | XLON | 5 | E0C4R6DEPFKh |
1,501.00 | 12:20:46 | XLON | 355 | E0C4R6DEPFKt |
1,500.50 | 12:20:46 | XLON | 491 | E0C4R6DEPFMG |
1,500.50 | 12:20:46 | XLON | 1,150 | E0C4R6DEPFMO |
1,500.50 | 12:22:15 | XLON | 541 | E0C4R6DEPGzc |
1,500.50 | 12:22:15 | XLON | 692 | E0C4R6DEPGze |
1,502.00 | 12:24:21 | XLON | 315 | E0C4R6DEPK4x |
1,502.00 | 12:24:21 | XLON | 32 | E0C4R6DEPK4z |
1,502.00 | 12:24:21 | XLON | 408 | E0C4R6DEPK51 |
1,501.50 | 12:24:23 | XLON | 345 | E0C4R6DEPKA0 |
1,502.00 | 12:28:03 | XLON | 389 | E0C4R6DEPODv |
1,501.50 | 12:28:41 | XLON | 454 | E0C4R6DEPOqe |
1,501.50 | 12:28:41 | XLON | 352 | E0C4R6DEPOqi |
1,501.00 | 12:29:30 | XLON | 651 | E0C4R6DEPPqr |
1,501.00 | 12:29:30 | XLON | 932 | E0C4R6DEPPqv |
1,501.00 | 12:29:30 | XLON | 154 | E0C4R6DEPPqz |
1,501.00 | 12:29:30 | XLON | 216 | E0C4R6DEPPr3 |
1,500.50 | 12:29:30 | XLON | 459 | E0C4R6DEPPsS |
1,500.50 | 12:29:30 | XLON | 386 | E0C4R6DEPPsU |
1,500.00 | 12:31:03 | XLON | 412 | E0C4R6DEPRHG |
1,500.00 | 12:31:03 | XLON | 339 | E0C4R6DEPRHK |
1,501.00 | 12:35:23 | XLON | 965 | E0C4R6DEPWAD |
1,500.50 | 12:35:32 | XLON | 366 | E0C4R6DEPWMh |
1,500.00 | 12:35:44 | XLON | 470 | E0C4R6DEPWdM |
1,500.00 | 12:36:51 | XLON | 299 | E0C4R6DEPY27 |
1,499.50 | 12:36:58 | XLON | 442 | E0C4R6DEPYJF |
1,499.00 | 12:37:35 | XLON | 362 | E0C4R6DEPZ0o |
1,499.00 | 12:37:35 | XLON | 309 | E0C4R6DEPZ0u |
1,498.00 | 12:40:30 | XLON | 652 | E0C4R6DEPc6w |
1,497.50 | 12:40:52 | XLON | 689 | E0C4R6DEPcZq |
1,497.50 | 12:40:52 | XLON | 319 | E0C4R6DEPcZu |
1,497.50 | 12:40:52 | XLON | 310 | E0C4R6DEPcZw |
1,497.00 | 12:40:52 | XLON | 632 | E0C4R6DEPcaN |
1,497.00 | 12:40:52 | XLON | 321 | E0C4R6DEPcaP |
1,499.50 | 12:44:35 | XLON | 308 | E0C4R6DEPgdb |
1,500.00 | 12:45:17 | XLON | 262 | E0C4R6DEPhjT |
1,500.00 | 12:45:17 | XLON | 55 | E0C4R6DEPhjV |
1,501.00 | 12:47:18 | XLON | 309 | E0C4R6DEPk5g |
1,500.50 | 12:48:20 | XLON | 443 | E0C4R6DEPl7a |
1,499.50 | 12:56:02 | XLON | 435 | E0C4R6DEPtoV |
1,499.00 | 12:56:04 | XLON | 763 | E0C4R6DEPtuA |
1,499.00 | 13:02:24 | XLON | 384 | E0C4R6DEQ2OR |
1,501.50 | 13:19:03 | XLON | 638 | E0C4R6DEQR20 |
1,501.50 | 13:20:27 | XLON | 365 | E0C4R6DEQT2l |
1,501.50 | 13:20:27 | XLON | 424 | E0C4R6DEQT2n |
1,501.00 | 13:20:28 | XLON | 820 | E0C4R6DEQT4F |
1,500.50 | 13:20:35 | XLON | 359 | E0C4R6DEQTH3 |
1,500.00 | 13:22:43 | XLON | 416 | E0C4R6DEQVfL |
1,504.50 | 13:25:02 | XLON | 20 | E0C4R6DEQYVC |
1,504.50 | 13:25:02 | XLON | 335 | E0C4R6DEQYVH |
1,503.50 | 13:25:05 | XLON | 392 | E0C4R6DEQYZb |
1,503.50 | 13:26:56 | XLON | 358 | E0C4R6DEQbDp |
1,504.50 | 13:33:03 | XLON | 373 | E0C4R6DEQlOn |
1,503.50 | 13:34:13 | XLON | 331 | E0C4R6DEQnQ0 |
1,503.50 | 13:34:13 | XLON | 359 | E0C4R6DEQnQ2 |
1,502.50 | 13:37:21 | XLON | 742 | E0C4R6DEQrIE |
1,501.00 | 13:37:54 | XLON | 144 | E0C4R6DEQrn5 |
1,501.50 | 13:42:32 | XLON | 427 | E0C4R6DEQxE2 |
1,501.00 | 13:42:33 | XLON | 315 | E0C4R6DEQxGV |
1,500.00 | 13:43:34 | XLON | 457 | E0C4R6DEQyPq |
1,499.50 | 13:43:34 | XLON | 372 | E0C4R6DEQySB |
1,499.50 | 13:43:39 | XLON | 370 | E0C4R6DEQyXv |
1,499.00 | 13:43:41 | XLON | 374 | E0C4R6DEQybB |
1,498.50 | 13:43:41 | XLON | 207 | E0C4R6DEQyc6 |
1,498.50 | 13:43:41 | XLON | 129 | E0C4R6DEQyc8 |
1,498.50 | 13:43:45 | XLON | 23 | E0C4R6DEQyi8 |
1,499.00 | 13:44:05 | XLON | 752 | E0C4R6DEQzJy |
1,499.00 | 13:44:05 | XLON | 1,116 | E0C4R6DEQzK4 |
1,499.50 | 13:44:05 | XLON | 778 | E0C4R6DEQzJc |
1,499.50 | 13:44:05 | XLON | 1,520 | E0C4R6DEQzJg |
1,498.00 | 13:44:05 | XLON | 395 | E0C4R6DEQzLr |
1,497.50 | 13:44:05 | XLON | 569 | E0C4R6DEQzMK |
1,497.50 | 13:44:05 | XLON | 161 | E0C4R6DEQzNT |
1,496.00 | 13:46:53 | XLON | 374 | E0C4R6DER405 |
1,495.50 | 13:46:53 | XLON | 366 | E0C4R6DER40Z |
1,497.00 | 13:52:23 | XLON | 1,150 | E0C4R6DERBJJ |
1,496.00 | 13:52:24 | XLON | 447 | E0C4R6DERBQ3 |
1,496.00 | 13:55:36 | XLON | 580 | E0C4R6DERFVQ |
1,495.50 | 13:55:36 | XLON | 336 | E0C4R6DERFVy |
1,495.50 | 13:55:36 | XLON | 340 | E0C4R6DERFW2 |
1,495.50 | 13:55:36 | XLON | 386 | E0C4R6DERFW4 |
1,495.00 | 13:55:46 | XLON | 755 | E0C4R6DERFic |
1,494.50 | 13:55:47 | XLON | 491 | E0C4R6DERFlE |
1,494.00 | 14:00:01 | XLON | 369 | E0C4R6DERLN5 |
1,493.00 | 14:05:44 | XLON | 443 | E0C4R6DERTSn |
1,492.00 | 14:06:00 | XLON | 443 | E0C4R6DERTvo |
1,492.50 | 14:06:00 | XLON | 377 | E0C4R6DERTvS |
1,491.50 | 14:06:00 | XLON | 401 | E0C4R6DERTxz |
1,491.00 | 14:07:05 | XLON | 278 | E0C4R6DERVgc |
1,491.00 | 14:07:05 | XLON | 121 | E0C4R6DERVgk |
1,490.50 | 14:07:30 | XLON | 670 | E0C4R6DERW9F |
1,490.50 | 14:07:30 | XLON | 142 | E0C4R6DERW9p |
1,490.50 | 14:07:30 | XLON | 1 | E0C4R6DERW9r |
1,489.50 | 14:12:41 | XLON | 778 | E0C4R6DERcap |
1,489.00 | 14:12:41 | XLON | 884 | E0C4R6DERcdS |
1,489.00 | 14:12:41 | XLON | 375 | E0C4R6DERcdU |
1,487.50 | 14:18:00 | XLON | 395 | E0C4R6DERkk7 |
1,488.00 | 14:18:00 | XLON | 490 | E0C4R6DERkjr |
1,488.00 | 14:18:00 | XLON | 341 | E0C4R6DERkjt |
1,481.50 | 14:21:03 | XLON | 236 | E0C4R6DERrb8 |
1,481.50 | 14:21:03 | XLON | 401 | E0C4R6DERrbA |
1,480.00 | 14:21:51 | XLON | 453 | E0C4R6DERsmP |
1,480.50 | 14:21:51 | XLON | 746 | E0C4R6DERsm1 |
1,480.50 | 14:21:51 | XLON | 1,450 | E0C4R6DERsmB |
1,488.50 | 14:30:35 | XLON | 776 | E0C4R6DES98t |
1,488.50 | 14:30:35 | XLON | 106 | E0C4R6DES98v |
1,488.50 | 14:30:35 | XLON | 776 | E0C4R6DES99G |
1,488.50 | 14:30:35 | XLON | 721 | E0C4R6DES99M |
1,490.00 | 14:31:38 | XLON | 539 | E0C4R6DESD4i |
1,490.00 | 14:31:38 | XLON | 203 | E0C4R6DESD4k |
1,490.00 | 14:31:38 | XLON | 688 | E0C4R6DESD4o |
1,490.00 | 14:31:38 | XLON | 412 | E0C4R6DESD4y |
1,490.00 | 14:31:38 | XLON | 330 | E0C4R6DESD50 |
1,490.00 | 14:31:38 | XLON | 679 | E0C4R6DESD52 |
1,490.00 | 14:31:38 | XLON | 236 | E0C4R6DESD56 |
1,489.50 | 14:31:38 | XLON | 769 | E0C4R6DESD5T |
1,489.50 | 14:31:38 | XLON | 954 | E0C4R6DESD5X |
1,489.50 | 14:32:17 | XLON | 746 | E0C4R6DESGLX |
1,489.50 | 14:32:17 | XLON | 23 | E0C4R6DESGLw |
1,489.50 | 14:32:17 | XLON | 530 | E0C4R6DESGM6 |
1,489.00 | 14:32:34 | XLON | 146 | E0C4R6DESH6o |
1,489.00 | 14:32:34 | XLON | 628 | E0C4R6DESH6q |
1,489.00 | 14:32:34 | XLON | 774 | E0C4R6DESH72 |
1,489.00 | 14:32:34 | XLON | 1,262 | E0C4R6DESH74 |
1,489.00 | 14:32:34 | XLON | 93 | E0C4R6DESH79 |
1,488.50 | 14:32:34 | XLON | 370 | E0C4R6DESH7k |
1,488.50 | 14:32:34 | XLON | 10 | E0C4R6DESH7m |
1,487.00 | 14:33:10 | XLON | 770 | E0C4R6DESIoI |
1,487.50 | 14:35:52 | XLON | 822 | E0C4R6DESRuZ |
1,489.50 | 14:36:34 | XLON | 735 | E0C4R6DESU8W |
1,493.00 | 14:40:17 | XLON | 591 | E0C4R6DESeZL |
1,492.50 | 14:40:23 | XLON | 495 | E0C4R6DESeut |
1,492.00 | 14:42:25 | XLON | 331 | E0C4R6DESm3w |
1,491.50 | 14:42:25 | XLON | 548 | E0C4R6DESm4o |
1,491.50 | 14:42:25 | XLON | 551 | E0C4R6DESm4s |
1,491.50 | 14:49:41 | XLON | 722 | E0C4R6DET660 |
1,492.00 | 14:50:16 | XLON | 738 | E0C4R6DET7kR |
1,493.50 | 14:52:56 | XLON | 706 | E0C4R6DETEUc |
1,493.50 | 14:52:56 | XLON | 3,318 | E0C4R6DETEUg |
1,493.50 | 14:52:56 | XLON | 706 | E0C4R6DETEUk |
1,493.50 | 14:52:56 | XLON | 204 | E0C4R6DETEUm |
1,493.00 | 14:53:02 | XLON | 637 | E0C4R6DETEko |
1,493.00 | 14:53:02 | XLON | 637 | E0C4R6DETEkv |
1,493.00 | 14:53:02 | XLON | 700 | E0C4R6DETEkx |
1,493.00 | 14:53:02 | XLON | 637 | E0C4R6DETEl9 |
1,493.00 | 14:53:02 | XLON | 416 | E0C4R6DETElB |
1,493.00 | 14:53:02 | XLON | 284 | E0C4R6DETElF |
1,493.00 | 14:53:02 | XLON | 150 | E0C4R6DETElQ |
1,492.50 | 14:53:24 | XLON | 484 | E0C4R6DETFa5 |
1,492.50 | 14:53:24 | XLON | 401 | E0C4R6DETFaB |
1,491.50 | 14:53:40 | XLON | 331 | E0C4R6DETGWS |
1,491.00 | 14:54:25 | XLON | 392 | E0C4R6DETJfd |
1,489.50 | 14:56:44 | XLON | 515 | E0C4R6DETQAn |
1,490.00 | 15:02:08 | XLON | 763 | E0C4R6DETcC1 |
1,490.00 | 15:02:08 | XLON | 700 | E0C4R6DETcCI |
1,490.00 | 15:02:08 | XLON | 63 | E0C4R6DETcCK |
1,490.00 | 15:02:08 | XLON | 637 | E0C4R6DETcCM |
1,490.00 | 15:02:08 | XLON | 50 | E0C4R6DETcCU |
1,490.00 | 15:02:08 | XLON | 466 | E0C4R6DETcCa |
1,493.50 | 15:03:36 | XLON | 158 | E0C4R6DETh55 |
1,493.50 | 15:03:36 | XLON | 665 | E0C4R6DETh57 |
1,493.00 | 15:03:39 | XLON | 541 | E0C4R6DEThF7 |
1,494.00 | 15:04:42 | XLON | 383 | E0C4R6DETkDs |
1,493.50 | 15:05:07 | XLON | 496 | E0C4R6DETlHo |
1,494.50 | 15:06:55 | XLON | 560 | E0C4R6DETpxF |
1,494.50 | 15:06:55 | XLON | 370 | E0C4R6DETpxJ |
1,494.00 | 15:07:00 | XLON | 192 | E0C4R6DETq6Q |
1,494.00 | 15:07:00 | XLON | 146 | E0C4R6DETq6S |
1,494.00 | 15:07:00 | XLON | 25 | E0C4R6DETq6U |
1,494.00 | 15:07:00 | XLON | 403 | E0C4R6DETq6Y |
1,494.00 | 15:10:09 | XLON | 430 | E0C4R6DETxkE |
1,494.00 | 15:10:09 | XLON | 567 | E0C4R6DETxkG |
1,493.50 | 15:10:16 | XLON | 587 | E0C4R6DETy9h |
1,493.50 | 15:10:16 | XLON | 409 | E0C4R6DETy9j |
1,493.00 | 15:10:22 | XLON | 259 | E0C4R6DETyKd |
1,493.00 | 15:10:22 | XLON | 112 | E0C4R6DETyKf |
1,493.00 | 15:10:22 | XLON | 747 | E0C4R6DETyKh |
1,491.00 | 15:13:05 | XLON | 95 | E0C4R6DEU3nJ |
1,491.00 | 15:13:26 | XLON | 298 | E0C4R6DEU4PZ |
1,489.00 | 15:13:44 | XLON | 330 | E0C4R6DEU5BI |
1,489.00 | 15:18:35 | XLON | 375 | E0C4R6DEUGrw |
1,488.50 | 15:18:37 | XLON | 534 | E0C4R6DEUGvg |
1,488.50 | 15:18:37 | XLON | 342 | E0C4R6DEUGvk |
1,488.00 | 15:21:47 | XLON | 379 | E0C4R6DEUNMo |
1,487.50 | 15:22:31 | XLON | 314 | E0C4R6DEUOxs |
1,487.50 | 15:23:06 | XLON | 98 | E0C4R6DEUQD0 |
1,486.50 | 15:24:12 | XLON | 416 | E0C4R6DEUSTO |
1,485.50 | 15:25:03 | XLON | 332 | E0C4R6DEUUEb |
1,487.00 | 15:29:40 | XLON | 32 | E0C4R6DEUdmi |
1,487.00 | 15:29:40 | XLON | 743 | E0C4R6DEUdmk |
1,487.50 | 15:31:50 | XLON | 1,239 | E0C4R6DEUjMr |
1,487.00 | 15:31:52 | XLON | 668 | E0C4R6DEUjZ4 |
1,487.00 | 15:31:52 | XLON | 397 | E0C4R6DEUjZ6 |
1,486.50 | 15:31:52 | XLON | 700 | E0C4R6DEUjai |
1,486.50 | 15:31:52 | XLON | 530 | E0C4R6DEUjas |
1,486.00 | 15:31:56 | XLON | 490 | E0C4R6DEUjp2 |
1,486.00 | 15:31:56 | XLON | 584 | E0C4R6DEUjp4 |
1,486.00 | 15:31:56 | XLON | 69 | E0C4R6DEUjpF |
1,485.50 | 15:34:00 | XLON | 430 | E0C4R6DEUnXd |
1,483.50 | 15:37:13 | XLON | 461 | E0C4R6DEUuoa |
1,483.00 | 15:37:48 | XLON | 1,078 | E0C4R6DEUwiE |
1,482.00 | 15:38:49 | XLON | 111 | E0C4R6DEUz5g |
1,482.00 | 15:38:58 | XLON | 424 | E0C4R6DEUzNT |
1,481.50 | 15:39:12 | XLON | 347 | E0C4R6DEUzoA |
1,483.00 | 15:47:06 | XLON | 811 | E0C4R6DEVEWY |
1,483.50 | 15:51:54 | XLON | 588 | E0C4R6DEVOeb |
1,483.50 | 15:51:54 | XLON | 410 | E0C4R6DEVOef |
1,483.50 | 15:53:07 | XLON | 829 | E0C4R6DEVR7S |
1,484.00 | 15:54:20 | XLON | 636 | E0C4R6DEVT81 |
1,484.00 | 15:55:13 | XLON | 73 | E0C4R6DEVUZl |
1,484.00 | 15:55:51 | XLON | 389 | E0C4R6DEVVX7 |
1,486.00 | 16:03:51 | XLON | 100 | E0C4R6DEVlBp |
1,486.00 | 16:03:51 | XLON | 541 | E0C4R6DEVlBr |
1,486.00 | 16:03:51 | XLON | 641 | E0C4R6DEVlC1 |
1,486.00 | 16:03:51 | XLON | 80 | E0C4R6DEVlC3 |
1,486.00 | 16:04:23 | XLON | 439 | E0C4R6DEVm8c |
1,486.00 | 16:04:23 | XLON | 354 | E0C4R6DEVm8g |
1,485.50 | 16:04:23 | XLON | 972 | E0C4R6DEVm9Y |
1,485.50 | 16:06:47 | XLON | 10 | E0C4R6DEVrre |
1,485.50 | 16:06:47 | XLON | 700 | E0C4R6DEVrrg |
1,485.50 | 16:06:47 | XLON | 120 | E0C4R6DEVrri |
1,485.50 | 16:06:47 | XLON | 366 | E0C4R6DEVrrm |
1,485.50 | 16:06:47 | XLON | 360 | E0C4R6DEVrro |
1,485.00 | 16:06:47 | XLON | 658 | E0C4R6DEVrse |
1,485.00 | 16:06:47 | XLON | 358 | E0C4R6DEVrsk |
1,484.50 | 16:07:30 | XLON | 537 | E0C4R6DEVtoe |
1,484.50 | 16:07:30 | XLON | 510 | E0C4R6DEVtog |
1,484.50 | 16:07:30 | XLON | 500 | E0C4R6DEVtoi |
1,484.00 | 16:09:00 | XLON | 402 | E0C4R6DEVwrt |
1,483.50 | 16:09:19 | XLON | 1,164 | E0C4R6DEVxLB |
1,482.50 | 16:12:23 | XLON | 652 | E0C4R6DEW31H |
1,482.50 | 16:12:23 | XLON | 627 | E0C4R6DEW31P |
1,482.50 | 16:12:23 | XLON | 189 | E0C4R6DEW31V |
1,480.50 | 16:17:41 | XLON | 708 | E0C4R6DEWGSs |
1,480.00 | 16:17:42 | XLON | 632 | E0C4R6DEWGV3 |
1,481.50 | 16:21:24 | XLON | 1,286 | E0C4R6DEWPTP |
1,481.50 | 16:22:22 | XLON | 853 | E0C4R6DEWS9e |
1,481.50 | 16:22:22 | XLON | 431 | E0C4R6DEWS9k |
1,481.50 | 16:25:23 | XLON | 396 | E0C4R6DEWYSb |
1,481.50 | 16:25:23 | XLON | 440 | E0C4R6DEWYSd |
1,481.00 | 16:25:41 | XLON | 630 | E0C4R6DEWZFc |
1,481.00 | 16:25:41 | XLON | 456 | E0C4R6DEWZFe |
1,481.00 | 16:25:41 | XLON | 647 | E0C4R6DEWZFg |
1,480.50 | 16:25:42 | XLON | 258 | E0C4R6DEWZIp |
1,480.50 | 16:25:42 | XLON | 298 | E0C4R6DEWZJ8 |
1,480.00 | 16:25:43 | XLON | 278 | E0C4R6DEWZMF |
1,480.00 | 16:25:49 | XLON | 972 | E0C4R6DEWZZP |
1,480.00 | 16:25:49 | XLON | 374 | E0C4R6DEWZZR |
Related Shares:
SSE